Sekar Laut Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 222.00 | 226.00 | 216.00 | 216.00 | 208.29 | 555,900 |
| 2025-11-04 | 232.00 | 236.00 | 218.00 | 222.00 | 214.07 | 1,983,000 |
| 2025-11-03 | 212.00 | 260.00 | 212.00 | 218.00 | 210.21 | 7,883,100 |
| 2025-10-31 | 216.00 | 228.00 | 208.00 | 210.00 | 202.50 | 2,292,600 |
| 2025-10-30 | 208.00 | 252.00 | 200.00 | 216.00 | 208.29 | 11,574,100 |
| 2025-10-29 | 206.00 | 210.00 | 202.00 | 202.00 | 194.79 | 989,900 |
| 2025-10-28 | 202.00 | 206.00 | 199.00 | 199.00 | 191.89 | 162,800 |
| 2025-10-27 | 202.00 | 208.00 | 200.00 | 202.00 | 194.79 | 200,200 |
| 2025-10-24 | 202.00 | 206.00 | 200.00 | 202.00 | 194.79 | 69,600 |
| 2025-10-23 | 202.00 | 206.00 | 200.00 | 202.00 | 194.79 | 82,300 |
| 2025-10-22 | 210.00 | 210.00 | 200.00 | 202.00 | 194.79 | 340,900 |
| 2025-10-21 | 199.00 | 204.00 | 194.00 | 202.00 | 194.79 | 455,800 |
| 2025-10-20 | 195.00 | 202.00 | 191.00 | 200.00 | 192.86 | 455,300 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 8.0000 IDR |
| 2025-05-05 | 9.0000 IDR |
| 2024-05-14 | 5.0000 IDR |
| 2023-06-05 | 27.0000 IDR |
| 2022-05-30 | 48.0000 IDR |
| 2021-05-27 | 999,999.9999 IDR |
| 2021-05-24 | 15.0000 IDR |
| 2020-07-09 | 15.0000 IDR |
| 2019-06-27 | 9.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.